Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Value Ishares Core ETF (NY: IUSV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.68 21.72 21.61 21.62 106,372 -0.07(-0.31%)
Jan 30, 2006 21.72 21.75 21.67 21.69 102,464 +0.04(+0.19%)
Jan 27, 2006 21.50 21.70 21.50 21.65 237,926 +0.10(+0.48%)
Jan 26, 2006 21.49 21.56 21.42 21.54 188,431 +0.19(+0.91%)
Jan 25, 2006 21.39 21.44 21.25 21.35 193,206 -0.02(-0.08%)
Jan 24, 2006 21.34 21.43 21.31 21.37 1,092,378 +0.06(+0.26%)
Jan 23, 2006 21.19 21.33 21.19 21.31 50,364 +0.09(+0.41%)
Jan 20, 2006 21.50 21.50 21.20 21.22 107,674 -0.32(-1.47%)
Jan 19, 2006 21.46 21.57 21.41 21.54 165,854 +0.13(+0.61%)
Jan 18, 2006 21.38 21.45 21.29 21.41 150,657 -0.06(-0.29%)
Jan 17, 2006 21.45 21.47 21.37 21.47 309,999 -0.06(-0.28%)
Jan 13, 2006 21.51 21.53 21.45 21.53 171,932 +0.09(+0.43%)
Jan 12, 2006 21.57 21.57 21.44 21.44 31,260 -0.14(-0.66%)
Jan 11, 2006 21.55 21.58 21.50 21.58 98,991 +0.06(+0.26%)
Jan 10, 2006 21.42 21.53 21.41 21.53 118,529 +0.05(+0.24%)
Jan 09, 2006 21.42 21.50 21.42 21.48 160,643 +0.06(+0.28%)
Jan 06, 2006 21.35 21.43 21.27 21.42 121,134 +0.18(+0.86%)
Jan 05, 2006 21.19 21.23 21.14 21.23 95,952 +0.04(+0.21%)
Jan 04, 2006 21.14 21.23 21.12 21.19 294,369 +0.07(+0.32%)
Jan 03, 2006 20.87 21.12 20.78 21.12 108,977 +0.33(+1.58%)
Dec 30, 2005 20.78 20.80 20.72 20.79 137,632 -0.03(-0.12%)
Dec 29, 2005 20.95 20.95 20.82 20.82 76,414 -0.12(-0.55%)
Dec 28, 2005 20.92 20.94 20.88 20.93 98,991 +0.06(+0.29%)
Dec 27, 2005 21.07 21.09 20.87 20.87 309,131 -0.18(-0.87%)
Dec 23, 2005 21.09 21.09 21.02 21.06 62,955 +0.00(+0.01%)
Dec 22, 2005 21.02 21.06 20.98 21.06 54,705 -0.04(-0.17%)
Dec 21, 2005 21.10 21.21 21.05 21.09 140,237 +0.05(+0.24%)
Dec 20, 2005 21.03 21.10 21.01 21.04 65,125 -0.02(-0.09%)
Dec 19, 2005 21.16 21.22 21.03 21.06 91,610 -0.09(-0.45%)
Dec 16, 2005 21.28 21.28 21.13 21.16 174,537 -0.02(-0.08%)
Dec 15, 2005 21.29 21.29 21.16 21.17 54,705 -0.10(-0.47%)
Dec 14, 2005 21.22 21.29 21.18 21.27 80,756 +0.12(+0.56%)
Dec 13, 2005 21.02 21.19 21.02 21.15 97,254 +0.16(+0.75%)
Dec 12, 2005 21.04 21.07 20.95 21.00 176,274 -0.02(-0.08%)
Dec 09, 2005 21.00 21.08 20.96 21.01 617,827 +0.07(+0.32%)
Dec 08, 2005 20.93 21.07 20.91 20.95 29,523 +0.04(+0.20%)
Dec 07, 2005 21.10 21.10 20.88 20.90 362,100 -0.20(-0.94%)
Dec 06, 2005 21.10 21.22 21.06 21.10 70,770 +0.03(+0.15%)
Dec 05, 2005 21.09 21.09 20.98 21.07 199,285 +0.01(+0.06%)
Dec 02, 2005 21.05 21.10 21.01 21.06 40,812 -0.04(-0.17%)
Dec 01, 2005 20.97 21.10 20.97 21.10 66,862 +0.25(+1.22%)
Nov 30, 2005 21.01 21.01 20.81 20.84 105,504 -0.12(-0.56%)
Nov 29, 2005 21.07 21.07 20.96 20.96 101,162 -0.01(-0.07%)
Nov 28, 2005 21.18 21.18 20.95 20.97 1,332,910 -0.17(-0.81%)
Nov 25, 2005 21.16 21.16 21.11 21.14 15,630 +0.05(+0.24%)
Nov 23, 2005 21.01 21.18 21.00 21.09 84,663 +0.09(+0.44%)
Nov 22, 2005 20.85 21.01 20.84 21.00 135,461 +0.11(+0.53%)
Nov 21, 2005 20.74 20.91 20.74 20.89 75,980 +0.11(+0.53%)
Nov 18, 2005 20.74 20.78 20.65 20.78 188,431 +0.15(+0.73%)
Nov 17, 2005 20.51 20.66 20.51 20.63 79,019 +0.17(+0.84%)
Nov 16, 2005 20.48 20.48 20.40 20.46 56,442 +0.02(+0.09%)
Nov 15, 2005 20.54 20.63 20.43 20.44 53,837 -0.12(-0.60%)
Nov 14, 2005 20.61 20.61 20.52 20.56 61,652 -0.03(-0.17%)
Nov 11, 2005 20.53 20.60 20.49 20.60 39,943 +0.11(+0.54%)
Nov 10, 2005 20.37 20.53 20.25 20.49 167,156 +0.09(+0.44%)
Nov 09, 2005 20.34 20.47 20.28 20.40 28,221 +0.08(+0.41%)
Nov 08, 2005 20.31 20.37 20.30 20.31 179,747 -0.04(-0.20%)
Nov 07, 2005 20.34 20.41 20.30 20.36 59,915 +0.01(+0.06%)
Nov 04, 2005 20.43 20.43 20.26 20.34 28,221 -0.01(-0.05%)
Nov 03, 2005 20.38 20.47 20.31 20.35 81,624 +0.03(+0.17%)
Nov 02, 2005 20.11 20.32 20.11 20.32 50,364 +0.19(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.